日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

双信電機(6938)の株価時系列情報

双信電機(6938)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 660 670 660 664 11,100
2007/12/27 685 685 667 670 55,200
2007/12/26 672 695 669 695 42,200
2007/12/25 669 691 669 678 32,800
2007/12/21 670 680 650 669 23,900
2007/12/20 689 699 670 687 26,000
2007/12/19 704 705 700 700 32,600
2007/12/18 700 708 691 703 31,600
2007/12/17 705 718 703 713 52,400
2007/12/14 716 721 708 710 45,500
2007/12/13 723 724 702 716 24,500
2007/12/12 694 721 694 721 23,300
2007/12/11 724 729 716 724 34,200
2007/12/10 714 735 704 721 20,200
2007/12/07 730 730 713 724 22,800
2007/12/06 709 718 703 716 13,300
2007/12/05 709 718 701 715 9,200
2007/12/04 720 720 707 719 26,100
2007/12/03 732 735 711 713 18,900
2007/11/30 700 723 691 718 25,500
2007/11/29 684 695 681 695 39,000
2007/11/28 665 679 658 679 16,600
2007/11/27 660 675 640 675 18,000
2007/11/26 685 685 650 660 17,000
2007/11/22 621 695 621 689 61,300
2007/11/21 650 660 639 641 16,300
2007/11/20 632 661 631 653 44,700
2007/11/19 675 675 659 662 26,900
2007/11/16 679 689 676 682 21,400
2007/11/15 703 703 683 689 31,500
2007/11/14 700 715 694 702 23,900
2007/11/13 667 689 667 680 27,900
2007/11/12 701 703 630 693 42,400
2007/11/09 731 744 728 728 21,100
2007/11/08 745 748 731 735 25,300
2007/11/07 763 763 750 750 31,300
2007/11/06 751 767 751 767 18,700
2007/11/05 769 776 755 755 42,700
2007/11/02 771 781 769 769 26,100
2007/11/01 770 780 769 776 75,100
2007/10/31 777 785 768 772 130,000
2007/10/30 842 843 760 787 291,400
2007/10/29 846 865 842 860 76,800
2007/10/26 844 846 836 845 28,800
2007/10/25 845 845 835 840 16,300
2007/10/24 845 847 834 840 17,400
2007/10/23 822 847 822 844 18,100
2007/10/22 825 830 820 825 34,600
2007/10/19 840 840 835 836 16,100
2007/10/18 820 845 820 844 35,300
2007/10/17 841 850 828 828 54,300
2007/10/16 852 853 843 844 54,800
2007/10/15 852 860 848 852 114,400
2007/10/12 851 851 844 845 67,900
2007/10/11 853 854 846 850 86,600
2007/10/10 858 861 847 849 96,900
2007/10/09 849 859 845 854 121,300
2007/10/05 850 853 847 849 43,600
2007/10/04 852 852 846 849 48,400
2007/10/03 850 852 845 851 43,900
2007/10/02 851 854 845 849 46,100
2007/10/01 855 857 848 848 34,300
2007/09/28 869 870 843 850 62,400
2007/09/27 860 865 850 864 37,700
2007/09/26 847 854 845 854 15,400
2007/09/25 848 854 841 854 8,900
2007/09/21 850 859 840 850 28,800
2007/09/20 870 870 855 861 29,100
2007/09/19 869 889 856 867 13,800
2007/09/18 896 896 848 866 27,000
2007/09/14 840 865 840 855 24,100
2007/09/13 845 856 841 846 21,800
2007/09/12 856 871 847 865 19,600
2007/09/11 865 867 850 855 17,500
2007/09/10 853 875 852 865 20,400
2007/09/07 874 903 874 889 36,700
2007/09/06 888 897 865 888 30,100
2007/09/05 915 915 885 894 32,500
2007/09/04 924 979 913 914 104,500
2007/09/03 904 921 883 904 15,100
2007/08/31 901 915 894 910 51,500
2007/08/30 891 900 890 899 14,600
2007/08/29 895 898 865 881 31,700
2007/08/28 892 908 885 885 42,900
2007/08/27 909 919 886 902 12,300
2007/08/24 931 931 900 908 17,700
2007/08/23 906 934 902 927 45,100
2007/08/22 883 927 883 926 82,300
2007/08/21 870 886 868 882 13,300
2007/08/20 855 880 855 870 30,600
2007/08/17 874 895 840 843 56,100
2007/08/16 905 910 883 889 127,500
2007/08/15 920 922 907 915 24,400
2007/08/14 944 949 930 930 15,100
2007/08/13 961 962 926 942 44,400
2007/08/10 980 985 962 972 38,800
2007/08/09 984 1,004 972 997 100,800
2007/08/08 964 985 961 969 43,400
2007/08/07 986 999 973 974 26,400
2007/08/06 989 1,003 978 991 17,300
2007/08/03 1,008 1,014 990 1,006 26,700
2007/08/02 983 1,016 983 998 45,700
2007/08/01 1,025 1,025 1,000 1,003 63,000
2007/07/31 1,015 1,030 999 1,030 120,000
2007/07/30 949 1,019 943 1,015 114,300
2007/07/27 975 985 950 979 38,900
2007/07/26 1,000 1,000 985 985 26,000
2007/07/25 980 995 976 984 21,600
2007/07/24 985 992 983 983 13,800
2007/07/23 990 994 982 985 15,300
2007/07/20 993 1,001 988 991 36,100
2007/07/19 989 997 988 996 15,600
2007/07/18 1,000 1,000 982 988 30,000
2007/07/17 1,015 1,020 995 1,001 55,000
2007/07/13 1,023 1,023 1,013 1,017 28,300
2007/07/12 1,037 1,037 1,010 1,024 58,300
2007/07/11 1,034 1,034 1,030 1,033 38,900
2007/07/10 1,035 1,039 1,029 1,038 49,100
2007/07/09 1,032 1,034 1,020 1,034 53,300
2007/07/06 1,025 1,029 1,012 1,027 92,200
2007/07/05 1,025 1,028 1,019 1,026 63,700
2007/07/04 1,029 1,032 1,013 1,015 76,500
2007/07/03 1,023 1,031 1,020 1,027 85,900
2007/07/02 1,002 1,020 990 1,012 55,600
2007/06/29 998 1,000 985 987 87,000
2007/06/28 1,020 1,020 987 997 64,700
2007/06/27 988 990 964 964 94,500
2007/06/26 1,000 1,005 985 988 72,600
2007/06/25 1,010 1,019 1,001 1,005 100,600
2007/06/22 1,020 1,024 1,006 1,015 94,400
2007/06/21 1,037 1,050 1,008 1,021 160,500
2007/06/20 1,064 1,064 1,036 1,040 158,800
2007/06/19 1,015 1,070 1,010 1,064 111,400
2007/06/18 1,010 1,018 1,002 1,004 33,600
2007/06/15 982 995 982 995 27,300
2007/06/14 988 993 976 977 22,000
2007/06/13 971 979 970 975 46,600
2007/06/12 1,017 1,017 982 983 34,300
2007/06/11 1,015 1,018 1,000 1,007 40,700
2007/06/08 1,015 1,015 998 1,003 58,400
2007/06/07 987 1,015 987 1,015 61,100
2007/06/06 984 1,010 977 1,006 65,400
2007/06/05 980 980 973 979 61,800
2007/06/04 970 983 962 976 93,600
2007/06/01 965 967 952 952 57,600
2007/05/31 970 972 952 956 99,600
2007/05/30 981 982 950 962 75,100
2007/05/29 946 970 945 960 88,600
2007/05/28 920 945 917 936 68,600
2007/05/25 917 919 898 904 40,500
2007/05/24 920 921 915 916 26,100
2007/05/23 920 937 914 924 72,200
2007/05/22 880 914 869 914 98,700
2007/05/21 909 909 881 888 75,500
2007/05/18 910 914 882 889 150,600
2007/05/17 906 917 903 909 98,800
2007/05/16 911 912 905 908 136,100
2007/05/15 950 951 902 917 191,300
2007/05/14 959 969 951 951 141,700
2007/05/11 996 996 947 949 280,600
2007/05/10 1,000 1,000 990 998 124,600
2007/05/09 1,028 1,030 1,006 1,020 101,900
2007/05/08 1,035 1,038 1,027 1,032 83,800
2007/05/07 1,035 1,049 1,031 1,035 86,000
2007/05/02 1,040 1,040 1,016 1,031 146,400
2007/05/01 1,075 1,089 1,045 1,046 68,300
2007/04/27 1,050 1,052 1,030 1,045 45,500
2007/04/26 1,004 1,048 1,002 1,030 60,700
2007/04/25 1,026 1,026 999 999 79,900
2007/04/24 1,031 1,035 1,017 1,023 63,900
2007/04/23 1,040 1,060 1,030 1,031 48,400
2007/04/20 1,032 1,040 1,031 1,034 29,400
2007/04/19 1,042 1,043 1,030 1,037 64,300
2007/04/18 1,040 1,051 1,031 1,043 64,600
2007/04/17 1,100 1,100 1,050 1,056 94,900
2007/04/16 1,100 1,103 1,083 1,091 44,400
2007/04/13 1,108 1,111 1,082 1,082 68,300
2007/04/12 1,135 1,135 1,101 1,108 61,300
2007/04/11 1,146 1,148 1,118 1,130 33,100
2007/04/10 1,147 1,154 1,128 1,141 72,200
2007/04/09 1,100 1,140 1,094 1,139 55,300
2007/04/06 1,113 1,115 1,082 1,082 88,600
2007/04/05 1,110 1,117 1,090 1,109 84,800
2007/04/04 1,110 1,117 1,100 1,104 43,000
2007/04/03 1,103 1,115 1,095 1,106 46,200
2007/04/02 1,130 1,133 1,098 1,099 66,600
2007/03/30 1,131 1,132 1,114 1,126 57,600
2007/03/29 1,138 1,138 1,125 1,125 95,500
2007/03/28 1,151 1,154 1,134 1,141 54,100
2007/03/27 1,140 1,146 1,129 1,133 18,100
2007/03/26 1,151 1,158 1,125 1,137 103,800
2007/03/23 1,164 1,165 1,144 1,157 44,200
2007/03/22 1,160 1,160 1,145 1,154 47,600
2007/03/20 1,140 1,143 1,128 1,130 57,500
2007/03/19 1,135 1,148 1,125 1,126 156,800
2007/03/16 1,168 1,169 1,128 1,135 171,400
2007/03/15 1,195 1,205 1,184 1,203 35,100
2007/03/14 1,196 1,196 1,162 1,169 94,100
2007/03/13 1,225 1,230 1,205 1,207 129,900
2007/03/12 1,235 1,237 1,220 1,229 130,500
2007/03/09 1,229 1,240 1,213 1,224 120,100
2007/03/08 1,241 1,255 1,234 1,249 54,800
2007/03/07 1,281 1,305 1,235 1,239 63,700
2007/03/06 1,226 1,300 1,225 1,276 39,200
2007/03/05 1,300 1,300 1,226 1,236 80,000
2007/03/02 1,335 1,335 1,300 1,312 62,300
2007/03/01 1,340 1,340 1,310 1,326 71,200
2007/02/28 1,290 1,335 1,290 1,330 133,600
2007/02/27 1,381 1,394 1,352 1,364 63,500
2007/02/26 1,390 1,419 1,375 1,381 86,700
2007/02/23 1,345 1,364 1,334 1,364 105,100
2007/02/22 1,344 1,348 1,325 1,344 143,500
2007/02/21 1,325 1,335 1,315 1,324 105,700
2007/02/20 1,325 1,327 1,310 1,314 121,200
2007/02/19 1,355 1,355 1,320 1,327 111,600
2007/02/16 1,391 1,391 1,339 1,355 115,400
2007/02/15 1,353 1,360 1,319 1,358 148,600
2007/02/14 1,390 1,397 1,352 1,353 53,300
2007/02/13 1,417 1,417 1,367 1,373 72,500
2007/02/09 1,436 1,436 1,408 1,417 60,500
2007/02/08 1,445 1,460 1,434 1,435 16,100
2007/02/07 1,460 1,479 1,441 1,445 12,000
2007/02/06 1,492 1,492 1,455 1,462 14,600
2007/02/05 1,492 1,493 1,466 1,472 21,000
2007/02/02 1,508 1,509 1,494 1,497 37,200
2007/02/01 1,501 1,512 1,485 1,507 33,100
2007/01/31 1,512 1,512 1,467 1,484 32,000
2007/01/30 1,509 1,510 1,495 1,496 15,200
2007/01/29 1,505 1,505 1,489 1,496 14,000
2007/01/26 1,500 1,517 1,495 1,507 19,600
2007/01/25 1,520 1,520 1,507 1,515 19,800
2007/01/24 1,500 1,520 1,500 1,519 15,900
2007/01/23 1,505 1,510 1,495 1,501 14,400
2007/01/22 1,500 1,515 1,500 1,514 22,400
2007/01/19 1,496 1,514 1,496 1,500 6,900
2007/01/18 1,500 1,510 1,492 1,500 18,900
2007/01/17 1,511 1,520 1,483 1,506 11,100
2007/01/16 1,515 1,520 1,510 1,519 11,100
2007/01/15 1,517 1,517 1,507 1,510 7,400
2007/01/12 1,495 1,506 1,475 1,497 10,500
2007/01/11 1,505 1,509 1,475 1,477 16,100
2007/01/10 1,510 1,510 1,430 1,465 9,900
2007/01/09 1,502 1,540 1,500 1,510 19,300
2007/01/05 1,520 1,530 1,490 1,508 17,200
2007/01/04 1,495 1,524 1,491 1,520 21,000

このページの先頭へ